Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	39.54	39.62	38.93	38.95	3,710,207	-0.76(-1.92%)
May 30, 2013	39.15	39.79	39.12	39.72	1,279,066	+0.62(+1.58%)
May 29, 2013	39.44	39.50	38.99	39.10	1,804,187	-0.63(-1.59%)
May 28, 2013	39.43	39.86	39.36	39.73	1,766,851	+0.56(+1.42%)
May 24, 2013	39.03	39.26	38.66	39.18	1,257,165	-0.07(-0.18%)
May 23, 2013	38.96	39.35	38.91	39.25	1,855,211	+0.05(+0.13%)
May 22, 2013	39.33	39.69	39.02	39.19	2,425,988	-0.10(-0.24%)
May 21, 2013	39.29	39.75	39.21	39.29	1,552,597	+0.03(+0.07%)
May 20, 2013	39.08	39.30	38.97	39.26	2,063,784	+0.16(+0.40%)
May 17, 2013	38.64	39.13	38.61	39.11	1,703,041	+0.49(+1.28%)
May 16, 2013	38.43	38.84	38.42	38.61	1,828,444	+0.16(+0.43%)
May 15, 2013	38.09	38.48	38.09	38.45	1,712,043	+0.52(+1.37%)
May 13, 2013	37.87	37.99	37.80	37.93	1,754,918	-0.06(-0.16%)
May 10, 2013	38.01	38.17	37.82	37.99	1,322,235	+0.00(+0.00%)
May 09, 2013	37.68	38.17	37.62	37.99	2,194,509	+0.19(+0.50%)
May 08, 2013	36.98	37.90	36.89	37.80	3,035,122	+0.82(+2.21%)
May 07, 2013	36.91	37.07	36.72	36.98	1,324,635	+0.08(+0.21%)
May 06, 2013	37.14	37.14	36.80	36.90	1,165,372	-0.16(-0.42%)
May 03, 2013	36.87	37.09	36.72	37.06	1,783,573	+0.34(+0.92%)
May 02, 2013	36.51	36.83	36.50	36.72	2,123,482	+0.20(+0.55%)
May 01, 2013	36.38	36.82	36.30	36.52	2,784,527	+0.04(+0.12%)
Apr 30, 2013	36.44	36.70	35.19	36.48	4,561,948	+1.20(+3.39%)
Apr 29, 2013	35.43	35.47	35.11	35.28	4,252,440	-0.10(-0.29%)
Apr 26, 2013	35.56	35.62	35.32	35.39	2,481,425	-0.23(-0.66%)
Apr 25, 2013	35.64	35.79	35.53	35.62	1,420,911	+0.11(+0.32%)
Apr 24, 2013	35.57	35.69	35.38	35.51	1,611,558	-0.03(-0.07%)
Apr 23, 2013	35.38	35.63	35.22	35.53	1,691,609	+0.31(+0.89%)
Apr 22, 2013	35.45	35.62	34.98	35.22	1,478,853	-0.18(-0.51%)
Apr 19, 2013	35.12	35.52	34.94	35.40	2,252,792	+0.49(+1.39%)
Apr 18, 2013	34.84	34.94	34.45	34.92	1,796,723	+0.12(+0.35%)
Apr 17, 2013	35.07	35.07	34.41	34.80	1,688,935	-0.47(-1.33%)
Apr 16, 2013	35.00	35.30	34.67	35.27	2,076,173	+0.46(+1.32%)
Apr 15, 2013	35.20	35.21	34.80	34.81	3,369,440	-0.55(-1.55%)
Apr 12, 2013	35.08	35.37	34.93	35.35	2,241,387	-0.22(-0.61%)
Apr 11, 2013	34.81	35.59	34.65	35.57	4,407,627	+0.83(+2.40%)
Apr 10, 2013	34.05	34.74	33.96	34.74	3,046,081	+0.82(+2.43%)
Apr 09, 2013	34.07	34.07	33.76	33.91	1,752,913	-0.06(-0.18%)
Apr 08, 2013	33.82	33.97	33.73	33.97	1,337,481	+0.10(+0.28%)
Apr 05, 2013	34.13	34.21	33.70	33.88	2,351,278	-0.59(-1.71%)
Apr 04, 2013	34.61	34.70	34.34	34.47	2,184,482	-0.15(-0.43%)
Apr 03, 2013	34.74	34.95	34.43	34.61	5,706,970	-0.07(-0.20%)
Apr 02, 2013	34.49	34.69	34.44	34.68	3,475,166	+0.24(+0.71%)
Apr 01, 2013	34.45	34.59	34.26	34.44	4,618,898	+0.07(+0.20%)
Mar 28, 2013	33.91	34.41	33.80	34.37	2,273,613	+0.52(+1.54%)
Mar 27, 2013	33.57	33.97	33.57	33.85	1,323,821	+0.00(+0.00%)
Mar 26, 2013	33.54	33.86	33.47	33.85	2,170,253	+0.46(+1.38%)
Mar 25, 2013	33.62	33.95	33.30	33.39	1,290,769	-0.07(-0.21%)
Mar 22, 2013	33.40	33.51	33.14	33.46	1,180,166	+0.12(+0.36%)
Mar 21, 2013	33.11	33.42	33.11	33.34	2,225,459	-0.01(-0.03%)
Mar 20, 2013	33.23	33.41	33.05	33.35	1,793,794	+0.38(+1.16%)
Mar 19, 2013	32.84	33.05	32.63	32.97	2,409,162	+0.26(+0.80%)
Mar 18, 2013	32.91	33.19	32.63	32.71	2,840,305	-0.52(-1.57%)
Mar 15, 2013	33.39	33.69	33.09	33.23	11,972,366	-0.23(-0.70%)
Mar 14, 2013	33.46	33.55	33.34	33.46	1,990,864	+0.05(+0.16%)
Mar 13, 2013	33.27	33.47	33.10	33.41	1,682,579	+0.22(+0.65%)
Mar 12, 2013	33.03	33.33	32.90	33.19	2,378,339	+0.03(+0.08%)
Mar 11, 2013	32.70	33.18	32.51	33.17	4,402,444	+0.47(+1.42%)
Mar 08, 2013	32.54	32.92	32.36	32.70	4,942,170	+0.33(+1.01%)
Mar 07, 2013	32.35	32.72	31.96	32.37	7,163,828	-0.76(-2.29%)
Mar 06, 2013	33.11	33.16	32.90	33.13	1,427,266	+0.11(+0.34%)
Mar 05, 2013	32.68	33.02	32.62	33.02	2,369,877	+0.44(+1.35%)
Mar 04, 2013	32.39	32.58	32.21	32.58	1,210,564	+0.09(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.